ProFunds UltraMid Cap Inv (UMPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 07 dic 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 06 dic 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 05 dic 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 04 dic 2023 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 01 dic 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 30 nov 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 29 nov 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 28 nov 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 27 nov 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 24 nov 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 22 nov 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 21 nov 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 20 nov 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 17 nov 2023 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 16 nov 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 15 nov 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 14 nov 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 13 nov 2023 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 10 nov 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 09 nov 2023 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 08 nov 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 07 nov 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 06 nov 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 03 nov 2023 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 02 nov 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 01 nov 2023 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 31 oct 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 30 oct 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 27 oct 2023 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 26 oct 2023 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 25 oct 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 24 oct 2023 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 23 oct 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 20 oct 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 19 oct 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 18 oct 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 17 oct 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 16 oct 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 13 oct 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 12 oct 2023 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 11 oct 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 10 oct 2023 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 09 oct 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 06 oct 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 05 oct 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 04 oct 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 03 oct 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 02 oct 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 29 sept 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 28 sept 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 27 sept 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 26 sept 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 25 sept 2023 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 22 sept 2023 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 21 sept 2023 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 20 sept 2023 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 19 sept 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 18 sept 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 15 sept 2023 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 14 sept 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 13 sept 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 12 sept 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 11 sept 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 08 sept 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 07 sept 2023 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 06 sept 2023 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 05 sept 2023 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| 01 sept 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 31 ago 2023 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 30 ago 2023 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 29 ago 2023 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 28 ago 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 25 ago 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 24 ago 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 23 ago 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 22 ago 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 21 ago 2023 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 18 ago 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 17 ago 2023 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 16 ago 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 15 ago 2023 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 14 ago 2023 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 11 ago 2023 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 10 ago 2023 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 09 ago 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 08 ago 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 07 ago 2023 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 04 ago 2023 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 03 ago 2023 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 02 ago 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 01 ago 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 31 jul 2023 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 28 jul 2023 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 27 jul 2023 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 26 jul 2023 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 25 jul 2023 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 24 jul 2023 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 21 jul 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 20 jul 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.